Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	62.45	63.73	61.89	63.39	472,996	+0.92(+1.47%)
Jul 30, 2018	62.67	63.13	62.21	62.47	231,940	-0.19(-0.30%)
Jul 27, 2018	63.53	63.54	61.97	62.65	297,367	-0.79(-1.25%)
Jul 26, 2018	61.53	63.63	61.53	63.44	463,388	+1.81(+2.94%)
Jul 25, 2018	61.25	61.68	60.62	61.63	310,370	+0.52(+0.85%)
Jul 24, 2018	61.92	62.28	60.78	61.11	1,111,572	-0.19(-0.30%)
Jul 23, 2018	61.38	61.74	60.44	61.30	265,644	-0.31(-0.51%)
Jul 20, 2018	63.12	63.80	61.57	61.61	385,387	-1.35(-2.15%)
Jul 19, 2018	62.79	63.07	61.99	62.96	353,463	+0.08(+0.12%)
Jul 18, 2018	62.45	63.01	62.29	62.89	213,185	+0.46(+0.74%)
Jul 17, 2018	62.66	62.89	62.15	62.43	298,546	-0.43(-0.69%)
Jul 16, 2018	64.45	64.45	62.71	62.86	227,318	-1.36(-2.12%)
Jul 13, 2018	63.90	64.61	63.89	64.22	178,455	+0.05(+0.08%)
Jul 12, 2018	63.89	64.56	62.90	64.17	388,512	+0.89(+1.41%)
Jul 11, 2018	62.88	63.54	62.47	63.28	287,275	-0.26(-0.42%)
Jul 10, 2018	63.31	63.68	62.97	63.54	203,953	+0.19(+0.29%)
Jul 09, 2018	62.19	63.47	62.19	63.36	303,506	+1.73(+2.81%)
Jul 06, 2018	61.16	61.90	60.59	61.62	149,833	+0.57(+0.93%)
Jul 05, 2018	60.46	61.13	59.79	61.06	232,828	+1.20(+2.01%)
Jul 03, 2018		59.85	59.85	59.85	0	-0.15(-0.24%)
Jul 02, 2018	59.09	60.01	58.38	60.00	231,795	+0.17(+0.28%)
Jun 29, 2018	59.97	61.27	59.73	59.83	396,346	+0.16(+0.26%)
Jun 28, 2018	58.83	59.75	58.13	59.68	616,448	+0.83(+1.41%)
Jun 27, 2018	59.43	60.10	58.82	58.84	441,413	-0.27(-0.46%)
Jun 26, 2018	57.82	59.26	57.30	59.12	368,855	+1.36(+2.36%)
Jun 25, 2018	60.28	60.28	57.49	57.76	529,802	-2.88(-4.75%)
Jun 22, 2018	61.04	61.52	60.26	60.63	585,350	+0.10(+0.16%)
Jun 21, 2018	61.30	61.77	60.47	60.54	774,633	-0.78(-1.28%)
Jun 20, 2018	61.13	61.50	60.47	61.32	354,334	+0.46(+0.76%)
Jun 19, 2018	60.20	61.00	59.51	60.86	419,152	-0.04(-0.06%)
Jun 18, 2018	60.24	61.05	59.87	60.90	576,865	+0.20(+0.32%)
Jun 15, 2018		60.78	59.76	60.70	1,167,672	+0.94(+1.57%)
Jun 14, 2018	59.65	59.83	59.13	59.76	654,929	+0.61(+1.03%)
Jun 13, 2018	58.98	59.28	58.06	59.16	575,632	+0.32(+0.55%)
Jun 12, 2018	57.71	58.92	57.54	58.83	587,835	+1.26(+2.19%)
Jun 11, 2018	57.28	57.79	57.27	57.57	306,100	+0.31(+0.55%)
Jun 08, 2018	56.47	57.28	56.32	57.26	381,625	+0.68(+1.21%)
Jun 07, 2018	56.02	57.19	55.69	56.58	911,135	+0.52(+0.92%)
Jun 06, 2018		56.09		56.06	403,731	+1.67(+3.08%)
Jun 05, 2018	53.50	54.42	53.18	54.38	401,377	+0.78(+1.46%)
Jun 04, 2018	53.88	54.07	53.23	53.60	479,274	-0.04(-0.07%)
Jun 01, 2018	54.69	55.10	53.51	53.64	572,472	-0.41(-0.76%)
May 31, 2018	55.34	55.41	53.64	54.05	493,445	-1.19(-2.16%)
May 30, 2018	54.33	55.81	54.13	55.25	675,437	+1.39(+2.58%)
May 29, 2018	53.75	54.51	53.32	53.86	479,824	-0.41(-0.76%)
May 25, 2018		54.27	54.27	54.27	0	-1.62(-2.91%)
May 24, 2018	55.64	56.02	55.27	55.89	411,718	+0.00(+0.00%)
May 23, 2018	55.84	56.10	55.55	55.89	391,248	-0.38(-0.68%)
May 22, 2018	56.98	57.42	56.22	56.27	514,239	-0.60(-1.05%)
May 21, 2018	56.66	57.16	56.50	56.87	423,561	+0.73(+1.31%)
May 18, 2018	56.18	56.79	56.00	56.14	624,094	+0.17(+0.30%)
May 17, 2018	55.54	56.26	55.43	55.97	736,990	+0.32(+0.58%)
May 16, 2018	54.79	55.82	54.68	55.65	671,921	+1.02(+1.86%)
May 15, 2018	53.54	54.95	53.17	54.63	965,148	+1.32(+2.48%)
May 14, 2018	54.77	54.97	52.81	53.31	953,877	-1.29(-2.36%)
May 11, 2018	54.81	55.66	52.48	54.60	1,792,352	-0.12(-0.21%)
May 10, 2018	57.12	57.83	54.57	54.72	1,256,853	-2.32(-4.06%)
May 09, 2018	57.88	57.89	56.76	57.04	708,910	-0.61(-1.05%)
May 08, 2018	57.85	58.10	57.25	57.64	461,486	-0.22(-0.37%)
May 07, 2018	58.18	58.56	57.70	57.86	580,873	+0.11(+0.19%)
May 04, 2018	56.24	58.80	56.04	57.75	876,270	+1.14(+2.02%)
May 03, 2018	60.45	60.96	56.39	56.60	860,486	-4.08(-6.72%)
May 02, 2018	62.45	66.07	60.49	60.68	1,482,898	+0.63(+1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.